UK Markets open in 3 hrs 35 mins

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.01-0.09 (-0.16%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202156.8757.5056.8657.0157.0110,014,326
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202156.4956.5555.8156.1556.15392,180,000
02 Sept 202156.2556.7656.0356.4456.44530,750,000
01 Sept 202157.6157.6156.1156.1756.17653,360,000
31 Aug 202157.2257.8356.9057.3957.39686,900,000
30 Aug 202158.2258.4356.9657.0857.08484,860,000
27 Aug 202157.4358.3757.2658.3058.30443,240,000
26 Aug 202157.8757.9757.1457.2457.24334,050,000
25 Aug 202157.0858.1656.8857.6457.64398,340,000
24 Aug 202156.3256.9156.1456.8156.81321,040,000
23 Aug 202155.9656.4855.9356.1756.17367,490,000
20 Aug 202155.2055.7855.0055.6855.68365,090,000
19 Aug 202155.5055.9954.8255.3455.34556,880,000
18 Aug 202156.4257.0456.0056.0556.05465,680,000
17 Aug 202157.0957.5256.1256.7656.76347,450,000
16 Aug 202157.7957.9456.9657.5757.57321,960,000
13 Aug 202159.0259.1758.0858.2258.22363,050,000
12 Aug 202158.7359.0058.2758.8558.85375,820,000
11 Aug 202157.9058.8357.4558.7958.79546,220,000
10 Aug 202156.8957.8856.8457.6757.67375,960,000
09 Aug 202156.9057.5556.4157.0457.04367,230,000
06 Aug 202156.5657.5056.3757.0057.00475,610,000
05 Aug 202155.5455.9655.3655.8155.81377,450,000
04 Aug 202155.3455.7454.8855.0655.06410,140,000
03 Aug 202155.5356.0254.3555.8955.895,102,700
02 Aug 202155.8756.8255.1155.1355.134,741,300
30 Jul 202156.0956.5655.1355.5455.546,478,400
29 Jul 202156.5656.7955.8256.4456.447,566,000
28 Jul 202156.5056.6255.4756.0456.044,063,600
27 Jul 202155.5056.3655.1056.1556.154,332,400
26 Jul 202155.6956.4155.5256.1856.183,721,700
23 Jul 202156.3056.7155.5555.7255.723,570,500
22 Jul 202157.1957.2455.6455.8155.814,042,900
21 Jul 202156.5757.5156.4957.2057.205,544,800
20 Jul 202154.6056.7954.3156.0956.096,271,100
19 Jul 202155.8656.3354.2054.5154.518,560,800
16 Jul 202158.9559.0257.0557.1757.175,779,400
15 Jul 202156.6359.7356.3758.8258.8210,314,800
14 Jul 202157.0057.4356.2356.9956.996,398,100
13 Jul 202157.4057.5956.5456.9256.924,387,500
12 Jul 202156.4657.7556.0057.5857.585,403,100
09 Jul 202156.0857.0455.8556.9756.974,437,300
08 Jul 202155.1255.6454.6755.0455.045,977,700
07 Jul 202155.6756.4855.4655.9955.995,125,700
06 Jul 202157.1057.3355.6356.0156.015,008,700
02 Jul 202157.6157.7457.1857.5757.573,520,900
01 Jul 202157.3557.6057.0057.5857.583,660,400
30 Jun 202156.6357.2256.4856.9756.974,664,100
29 Jun 202157.1857.7956.4556.6656.666,974,000
29 Jun 20210.42 Dividend
28 Jun 202157.6657.7756.9657.5457.125,143,200
25 Jun 202157.3357.9756.8257.8557.434,931,100
24 Jun 202156.2957.1456.0156.8856.465,761,900
23 Jun 202156.0256.5255.7756.1455.735,655,900
22 Jun 202156.2456.2555.3555.9455.534,183,300
21 Jun 202155.0656.1255.0655.9855.575,680,700
18 Jun 202154.7755.2354.0654.7454.3419,017,200
17 Jun 202158.8958.9655.5355.7255.318,333,100
16 Jun 202158.0958.9157.3458.4458.018,635,300
15 Jun 202158.1358.7957.9458.5158.085,807,800
14 Jun 202158.9659.1257.7758.1657.745,035,400
11 Jun 202158.7859.2358.5859.1458.715,659,300
10 Jun 202160.1260.2358.6058.6158.184,873,800
09 Jun 202159.7959.8659.2059.2558.826,549,800
08 Jun 202160.2160.5859.4960.2959.855,617,400
07 Jun 202160.9360.9560.4360.5460.104,520,800
04 Jun 202160.6960.7860.1260.7760.334,581,600
03 Jun 202160.4961.2860.3060.6460.204,631,500
02 Jun 202160.9961.3160.4660.6760.235,573,300
01 Jun 202161.5161.7660.7460.9960.544,967,000
28 May 202160.7760.9660.2460.7860.346,127,000
27 May 202160.5161.2560.2760.7460.3012,453,000
26 May 202159.7559.8558.9059.7359.297,436,100
25 May 202160.5361.1059.5659.6559.215,028,200
24 May 202160.5860.6960.1460.4259.983,504,600
21 May 202159.8060.8259.6560.3759.935,347,800
20 May 202159.9860.1859.1159.6359.196,338,800
19 May 202160.2060.3159.1360.0759.638,055,000
18 May 202162.1862.4760.8160.8560.415,832,200
17 May 202161.5662.4261.4662.2161.764,151,300
14 May 202161.3562.0961.2661.9161.464,087,700
13 May 202159.3661.6059.3161.1060.655,329,700
12 May 202161.0561.2959.4659.5659.139,206,700
11 May 202160.7961.5760.0560.1559.716,943,500
10 May 202161.8062.2761.1061.1760.727,013,500
07 May 202160.3361.4160.1861.3760.926,158,800
06 May 202160.7561.4860.3561.4460.995,512,900
05 May 202160.5860.9859.9360.3959.956,789,200
04 May 202159.0060.6658.8260.6060.167,908,000
03 May 202159.6360.0459.2359.2958.864,870,200
30 Apr 202159.5659.8759.0859.3558.926,581,800
29 Apr 202159.3960.1359.2860.0359.596,111,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...